Mercado fechado

Alibaba Group Holding Limited (BABA)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
98,40+12,28 (+14,26%)
No fechamento: 04:01PM EDT
99,09 +0,69 (+0,70%)
Pós-fechamento: 07:59PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara20 de junho de 2025
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
BABA250620C000050002023-03-15 1:22PM EDT5.0077.4792.0097.000.00-52140.04%
BABA250620C000200002023-03-15 10:23AM EDT20.0063.0079.0084.000.00-1391.20%
BABA250620C000250002023-03-01 11:46AM EDT25.0069.5074.5079.500.00-20082.30%
BABA250620C000300002023-03-16 10:57AM EDT30.0055.7570.5075.500.00--178.17%
BABA250620C000400002023-01-23 12:50PM EDT40.0086.1059.5064.000.00-1254.81%
BABA250620C000450002023-02-24 3:51PM EDT45.0052.9047.5052.000.00-200.00%
BABA250620C000500002023-03-13 2:12PM EDT50.0042.5954.5059.500.00-1263.06%
BABA250620C000550002023-01-30 10:30AM EDT55.0067.100.000.000.00--10.00%
BABA250620C000600002023-03-28 3:27PM EDT60.0049.9048.1051.45+13.90+38.61%23058.45%
BABA250620C000650002023-03-28 1:36PM EDT65.0045.9244.8547.55+13.28+40.69%21856.10%
BABA250620C000700002023-03-21 9:32AM EDT70.0030.0041.5044.800.00-21854.93%
BABA250620C000750002023-03-28 12:46PM EDT75.0040.0038.6542.10+13.45+50.66%1154.14%
BABA250620C000800002023-03-28 2:07PM EDT80.0038.5035.5538.90+12.20+46.39%35052.31%
BABA250620C000850002023-03-28 2:08PM EDT85.0036.0033.4037.60+10.40+40.62%2912253.21%
BABA250620C000900002023-03-28 1:06PM EDT90.0032.6530.5033.95+8.95+37.76%81150.76%
BABA250620C000950002023-03-28 3:28PM EDT95.0032.0029.2031.60+12.50+64.10%310850.93%
BABA250620C001000002023-03-28 1:59PM EDT100.0028.0827.2030.90+7.88+39.01%23451.71%
BABA250620C001050002023-03-21 12:57PM EDT105.0017.1324.9028.950.00-21350.87%
BABA250620C001100002023-03-27 11:46AM EDT110.0017.5022.7026.550.00-259352.93%
BABA250620C001150002023-03-28 12:46PM EDT115.0023.2020.7524.95+6.94+42.68%84652.64%
BABA250620C001200002023-03-27 3:09PM EDT120.0014.1619.0521.950.00-57749.79%
BABA250620C001250002023-03-20 9:30AM EDT125.0010.9717.7522.000.00-72052.03%
BABA250620C001300002023-03-28 12:24PM EDT130.0017.5016.3520.60+6.67+61.59%113451.65%
BABA250620C001350002023-03-28 10:49AM EDT135.0015.0014.9019.15+4.30+40.19%11751.05%
BABA250620C001400002023-03-28 3:09PM EDT140.0015.4013.8517.40+5.20+50.98%128649.82%
BABA250620C001450002023-03-28 9:30AM EDT145.0011.5012.5015.25+3.69+47.25%12247.77%
BABA250620C001500002023-03-28 3:50PM EDT150.0013.1511.5014.95+5.55+73.03%288848.80%
BABA250620C001550002023-03-17 12:24PM EDT155.006.9510.5514.650.00-5313149.74%
BABA250620C001600002023-03-28 12:46PM EDT160.0011.559.5513.25+5.15+80.47%22648.65%
BABA250620C001650002023-03-28 3:47PM EDT165.0010.608.5012.95+4.65+78.15%3749.43%
BABA250620C001700002023-03-28 10:08AM EDT170.006.008.0011.95-0.45-6.98%73248.86%
BABA250620C001750002023-03-08 4:27PM EDT175.006.907.0011.200.00-22648.66%
BABA250620C001800002023-03-27 12:53PM EDT180.005.826.509.950.00-21547.42%
BABA250620C001850002023-03-13 12:45PM EDT185.003.946.0010.500.00-1249.55%
BABA250620C001900002023-03-01 12:20PM EDT190.006.505.4010.000.00-82349.63%
BABA250620C001950002023-02-22 1:49PM EDT195.007.202.507.000.00-1444.46%
BABA250620C002000002023-03-23 2:32PM EDT200.004.824.559.000.00-110449.59%
BABA250620C002100002023-03-23 2:32PM EDT210.004.324.108.500.00-11950.36%
BABA250620C002200002023-03-28 3:44PM EDT220.004.654.556.00+1.95+72.22%416446.48%
Opções de vendapara20 de junho de 2025
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
BABA250620P000050002023-03-17 3:36PM EDT5.000.050.000.340.00-153695.31%
BABA250620P000150002023-03-08 12:39PM EDT15.000.250.000.600.00-11263.57%
BABA250620P000200002023-03-17 3:43PM EDT20.000.500.000.950.00-2158.25%
BABA250620P000250002023-03-17 3:42PM EDT25.000.910.171.280.00-1610154.52%
BABA250620P000300002023-03-17 3:44PM EDT30.001.380.501.710.00-22152.10%
BABA250620P000350002023-03-17 10:36AM EDT35.001.940.732.240.00-4554.83%
BABA250620P000400002023-03-28 11:36AM EDT40.001.821.632.40-0.75-29.18%4813949.51%
BABA250620P000450002023-03-28 1:25PM EDT45.002.802.122.70-0.40-12.50%6910145.51%
BABA250620P000500002023-03-23 1:36PM EDT50.004.502.764.450.00-32747.91%
BABA250620P000550002023-02-17 10:32AM EDT55.004.406.207.200.00-12350.39%
BABA250620P000600002023-03-28 11:15AM EDT60.006.005.106.50-2.05-25.47%2015744.33%
BABA250620P000650002023-02-28 2:30PM EDT65.008.557.008.500.00-2444.85%
BABA250620P000700002023-03-28 3:32PM EDT70.009.288.1510.05-1.32-12.45%34043.63%
BABA250620P000750002023-03-17 12:29PM EDT75.0014.659.7511.700.00-465342.36%
BABA250620P000800002023-03-23 9:50AM EDT80.0015.2311.7513.800.00-111641.78%
BABA250620P000850002023-03-28 11:50AM EDT85.0015.0012.8515.80-1.20-7.41%28640.68%
BABA250620P000900002023-03-23 10:33AM EDT90.0019.6715.1018.400.00-2221940.45%
BABA250620P000950002023-03-17 3:50PM EDT95.0025.5017.2521.050.00-1,1221,00940.01%
BABA250620P001000002023-03-15 11:17AM EDT100.0028.2519.8523.750.00-10013339.38%
BABA250620P001050002023-01-27 4:21PM EDT105.0018.1127.2530.350.00-1945.30%
BABA250620P001100002023-03-28 9:39AM EDT110.0029.0825.1029.55-7.87-21.30%76138.07%
BABA250620P001150002023-03-28 10:03AM EDT115.0032.5028.5033.00-3.63-10.05%102838.00%
BABA250620P001200002023-03-07 1:13PM EDT120.0037.6531.5036.500.00-11837.80%
BABA250620P001250002023-03-28 10:03AM EDT125.0039.5035.0539.45-3.10-7.28%33636.43%
BABA250620P001300002023-01-26 1:16PM EDT130.0031.0044.0048.300.00-202245.04%
BABA250620P001350002023-03-07 1:02PM EDT135.0049.9842.0047.000.00-13835.93%
BABA250620P001400002023-03-13 2:43PM EDT140.0058.0046.0550.450.00-12134.79%
BABA250620P001550002023-03-13 3:25PM EDT155.0072.0558.0062.500.00-505033.34%
BABA250620P001650002023-03-09 12:51PM EDT165.0081.1066.6071.400.00--033.36%
BABA250620P001700002023-01-17 2:22PM EDT170.0060.2066.8070.800.00--10.00%
BABA250620P001750002023-02-09 4:31PM EDT175.0070.1089.5594.500.00--056.38%
BABA250620P001800002023-02-28 12:50PM EDT180.0092.0380.0085.000.00-7033.03%
BABA250620P001850002023-03-22 11:45AM EDT185.00100.1585.0089.500.00-2032.54%
BABA250620P001900002023-03-22 10:34AM EDT190.00103.7589.5094.500.00-1033.45%
BABA250620P002000002023-02-28 10:53AM EDT200.00111.0799.50104.450.00-4035.00%
BABA250620P002100002023-01-25 11:44AM EDT210.0093.76118.50123.500.00--052.30%
BABA250620P002200002023-03-28 10:44AM EDT220.00126.50119.00124.00+24.50+24.02%2036.59%